KissMeData/102260/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160816	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4475	10	2	0.22	279467220	62399	73.43	4465	4510	4445	5800	3130	4465	4478.71	3.04	-842	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2224	6.35	0.58	12	0.13	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.06	N	102260	1000	496 억	1510611	N	N	3	N	N
3	20231130	150818	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4490	25	2	0.56	261286495	58337	68.65	4465	4510	4445	5800	3130	4465	4478.92	3.04	-2384	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2231	6.37	0.58	12	0.12	705.00	7694.00	5770	20230821	-22.18	4075	20231031	10.18	5770	-22.18	20230821	4075	10.18	20231031	5770	-22.18	20230821	4075	10.18	20231031	1.06	N	102260	1000	496 억	1510611	N	N	0	N	N
4	20231130	140813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4500	35	2	0.78	229017745	51148	60.19	4465	4510	4445	5800	3130	4465	4477.55	3.04	-2698	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2236	6.38	0.58	12	0.10	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.06	N	102260	1000	496 억	1510611	N	N	0	N	N
5	20231130	130811	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4465	0	3	0.00	123620580	27703	32.60	4465	4480	4445	5800	3130	4465	4462.35	3.04	-700	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2219	6.33	0.58	12	0.06	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	1.06	N	102260	1000	496 억	1510611	N	N	0	N	N
6	20231130	120823	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4470	5	2	0.11	102220905	22923	26.98	4465	4480	4445	5800	3130	4465	4459.32	3.04	-267	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2221	6.34	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	1.06	N	102260	1000	496 억	1510611	N	N	0	N	N
7	20231130	110818	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4465	0	3	0.00	70191580	15747	18.53	4465	4475	4445	5800	3130	4465	4457.46	3.04	-190	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2219	6.33	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	1.06	N	102260	1000	496 억	1510611	N	N	0	N	N
8	20231130	100812	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4470	5	2	0.11	54116825	12148	14.30	4465	4475	4445	5800	3130	4465	4454.79	3.04	13	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2221	6.34	0.58	12	0.02	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	1.06	N	102260	1000	496 억	1510611	N	N	0	N	N
9	20231130	090813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4450	-15	5	-0.34	5547305	1246	1.47	4465	4470	4450	5800	3130	4465	4452.09	3.04	-123	4538	4501	4468	4431	4398	4520	4450	497	1335	1000	3390	5	1	49689728	2211	6.31	0.58	12	0.00	705.00	7694.00	5770	20230821	-22.88	4075	20231031	9.20	5770	-22.88	20230821	4075	9.20	20231031	5770	-22.88	20230821	4075	9.20	20231031	1.06	N	102260	1000	496 억	1510611	N	N	0	N	N
10	20231129	160809	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4465	-5	5	-0.11	379800595	84970	84.75	4450	4505	4435	5810	3130	4470	4469.84	3.07	-14921	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2219	6.33	0.58	12	0.17	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
11	20231129	150816	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4475	5	2	0.11	348608155	77993	77.79	4450	4505	4435	5810	3130	4470	4469.74	3.07	-14456	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2224	6.35	0.58	12	0.16	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
12	20231129	140812	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4455	-15	5	-0.34	287362400	64314	64.14	4450	4505	4435	5810	3130	4470	4468.12	3.07	-11606	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2214	6.32	0.58	12	0.13	705.00	7694.00	5770	20230821	-22.79	4075	20231031	9.33	5770	-22.79	20230821	4075	9.33	20231031	5770	-22.79	20230821	4075	9.33	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
13	20231129	130813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4480	10	2	0.22	195069230	43742	43.63	4450	4480	4435	5810	3130	4470	4459.54	3.07	-5494	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2226	6.35	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
14	20231129	120813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4460	-10	5	-0.22	165921770	37225	37.13	4450	4480	4435	5810	3130	4470	4457.27	3.07	-5647	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2216	6.33	0.58	12	0.07	705.00	7694.00	5770	20230821	-22.70	4075	20231031	9.45	5770	-22.70	20230821	4075	9.45	20231031	5770	-22.70	20230821	4075	9.45	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
15	20231129	110813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4455	-15	5	-0.34	124603325	27967	27.89	4450	4480	4435	5810	3130	4470	4455.37	3.07	-4991	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2214	6.32	0.58	12	0.06	705.00	7694.00	5770	20230821	-22.79	4075	20231031	9.33	5770	-22.79	20230821	4075	9.33	20231031	5770	-22.79	20230821	4075	9.33	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
16	20231129	100812	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4460	-10	5	-0.22	92622190	20786	20.73	4450	4480	4435	5810	3130	4470	4455.99	3.07	-2590	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2216	6.33	0.58	12	0.04	705.00	7694.00	5770	20230821	-22.70	4075	20231031	9.45	5770	-22.70	20230821	4075	9.45	20231031	5770	-22.70	20230821	4075	9.45	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
17	20231129	090809	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4480	10	2	0.22	18318820	4093	4.08	4450	4480	4450	5810	3130	4470	4475.65	3.07	-1202	4560	4515	4460	4415	4360	4537	4437	497	1340	1000	3390	5	1	49689728	2226	6.35	0.58	12	0.01	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.07	N	102260	1000	496 억	1527343	N	N	0	N	N
18	20231128	160809	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4470	50	2	1.13	446728805	100264	97.62	4405	4505	4405	5740	3095	4420	4455.53	3.08	759	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2221	6.34	0.58	12	0.20	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
19	20231128	150718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4465	45	2	1.02	377575485	84844	82.61	4405	4505	4405	5740	3095	4420	4450.23	3.08	-76	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2219	6.33	0.58	12	0.17	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
20	20231128	140809	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4435	15	2	0.34	192511760	43482	42.34	4405	4460	4405	5740	3095	4420	4427.39	3.08	31	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2204	6.29	0.58	12	0.09	705.00	7694.00	5770	20230821	-23.14	4075	20231031	8.83	5770	-23.14	20230821	4075	8.83	20231031	5770	-23.14	20230821	4075	8.83	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
21	20231128	130804	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4435	15	2	0.34	175099525	39560	38.52	4405	4450	4405	5740	3095	4420	4426.18	3.08	19	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2204	6.29	0.58	12	0.08	705.00	7694.00	5770	20230821	-23.14	4075	20231031	8.83	5770	-23.14	20230821	4075	8.83	20231031	5770	-23.14	20230821	4075	8.83	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
22	20231128	120809	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4435	15	2	0.34	159755090	36105	35.15	4405	4445	4405	5740	3095	4420	4424.74	3.08	-331	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2204	6.29	0.58	12	0.07	705.00	7694.00	5770	20230821	-23.14	4075	20231031	8.83	5770	-23.14	20230821	4075	8.83	20231031	5770	-23.14	20230821	4075	8.83	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
23	20231128	110808	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4440	20	2	0.45	141707570	32042	31.20	4405	4445	4405	5740	3095	4420	4422.56	3.08	-265	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2206	6.30	0.58	12	0.06	705.00	7694.00	5770	20230821	-23.05	4075	20231031	8.96	5770	-23.05	20230821	4075	8.96	20231031	5770	-23.05	20230821	4075	8.96	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
24	20231128	100806	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4430	10	2	0.23	96642280	21867	21.29	4405	4435	4405	5740	3095	4420	4419.55	3.08	-828	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2201	6.28	0.58	12	0.04	705.00	7694.00	5770	20230821	-23.22	4075	20231031	8.71	5770	-23.22	20230821	4075	8.71	20231031	5770	-23.22	20230821	4075	8.71	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
25	20231128	090805	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4420	0	3	0.00	4598925	1044	1.02	4405	4420	4405	5740	3095	4420	4405.10	3.08	185	4523	4471	4428	4376	4333	4497	4402	497	1320	1000	3350	5	1	49689728	2196	6.27	0.57	12	0.00	705.00	7694.00	5770	20230821	-23.40	4075	20231031	8.47	5770	-23.40	20230821	4075	8.47	20231031	5770	-23.40	20230821	4075	8.47	20231031	1.06	N	102260	1000	496 억	1528187	N	N	4	N	N
26	20231127	160803	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4420	35	2	0.80	450730605	101639	204.51	4385	4480	4385	5700	3070	4385	4434.62	3.02	19268	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2196	6.27	0.57	12	0.20	705.00	7694.00	5770	20230821	-23.40	4075	20231031	8.47	5770	-23.40	20230821	4075	8.47	20231031	5770	-23.40	20230821	4075	8.47	20231031	1.08	N	102260	1000	496 억	1503041	N	N	4	N	N
27	20231127	150805	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4420	35	2	0.80	435514435	98195	197.58	4385	4480	4385	5700	3070	4385	4435.20	3.02	19007	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2196	6.27	0.57	12	0.20	705.00	7694.00	5770	20230821	-23.40	4075	20231031	8.47	5770	-23.40	20230821	4075	8.47	20231031	5770	-23.40	20230821	4075	8.47	20231031	1.08	N	102260	1000	496 억	1503041	N	N	0	N	N
28	20231127	140810	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4425	40	2	0.91	380347535	85696	172.43	4385	4480	4385	5700	3070	4385	4438.33	3.02	17721	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2199	6.28	0.58	12	0.17	705.00	7694.00	5770	20230821	-23.31	4075	20231031	8.59	5770	-23.31	20230821	4075	8.59	20231031	5770	-23.31	20230821	4075	8.59	20231031	1.08	N	102260	1000	496 억	1503041	N	N	0	N	N
29	20231127	130808	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4415	30	2	0.68	368514780	83013	167.03	4385	4480	4385	5700	3070	4385	4439.24	3.02	17476	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2194	6.26	0.57	12	0.17	705.00	7694.00	5770	20230821	-23.48	4075	20231031	8.34	5770	-23.48	20230821	4075	8.34	20231031	5770	-23.48	20230821	4075	8.34	20231031	1.08	N	102260	1000	496 억	1503041	N	N	0	N	N
30	20231127	120810	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4430	45	2	1.03	324575985	73055	146.99	4385	4480	4385	5700	3070	4385	4442.90	3.02	16973	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2201	6.28	0.58	12	0.15	705.00	7694.00	5770	20230821	-23.22	4075	20231031	8.71	5770	-23.22	20230821	4075	8.71	20231031	5770	-23.22	20230821	4075	8.71	20231031	1.08	N	102260	1000	496 억	1503041	N	N	0	N	N
31	20231127	110757	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4445	60	2	1.37	293240075	65973	132.74	4385	4480	4385	5700	3070	4385	4444.85	3.02	14667	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2209	6.30	0.58	12	0.13	705.00	7694.00	5770	20230821	-22.96	4075	20231031	9.08	5770	-22.96	20230821	4075	9.08	20231031	5770	-22.96	20230821	4075	9.08	20231031	1.08	N	102260	1000	496 억	1503041	N	N	0	N	N
32	20231127	100756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4465	80	2	1.82	220475130	49603	99.80	4385	4480	4385	5700	3070	4385	4444.79	3.02	10804	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2219	6.33	0.58	12	0.10	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	1.08	N	102260	1000	496 억	1503041	N	N	0	N	N
33	20231127	090759	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4415	30	2	0.68	11063680	2513	5.06	4385	4415	4385	5700	3070	4385	4402.58	3.02	-470	4415	4400	4375	4360	4335	4407	4367	497	1315	1000	3330	5	1	49689728	2194	6.26	0.57	12	0.01	705.00	7694.00	5770	20230821	-23.48	4075	20231031	8.34	5770	-23.48	20230821	4075	8.34	20231031	5770	-23.48	20230821	4075	8.34	20231031	1.08	N	102260	1000	496 억	1503041	N	N	0	N	N
34	20231124	160752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4385	5	2	0.11	213518465	48900	95.68	4380	4390	4350	5690	3070	4380	4366.39	3.02	4011	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2179	6.22	0.57	12	0.10	705.00	7694.00	5770	20230821	-24.00	4075	20231031	7.61	5770	-24.00	20230821	4075	7.61	20231031	5770	-24.00	20230821	4075	7.61	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
35	20231124	150801	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4375	-5	5	-0.11	203067255	46515	91.01	4380	4390	4350	5690	3070	4380	4365.63	3.02	3466	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2174	6.21	0.57	12	0.09	705.00	7694.00	5770	20230821	-24.18	4075	20231031	7.36	5770	-24.18	20230821	4075	7.36	20231031	5770	-24.18	20230821	4075	7.36	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
36	20231124	140802	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4375	-5	5	-0.11	189762140	43473	85.06	4380	4390	4350	5690	3070	4380	4365.06	3.02	2504	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2174	6.21	0.57	12	0.09	705.00	7694.00	5770	20230821	-24.18	4075	20231031	7.36	5770	-24.18	20230821	4075	7.36	20231031	5770	-24.18	20230821	4075	7.36	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
37	20231124	130758	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4380	0	3	0.00	172742125	39582	77.44	4380	4390	4350	5690	3070	4380	4364.16	3.02	2159	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2176	6.21	0.57	12	0.08	705.00	7694.00	5770	20230821	-24.09	4075	20231031	7.48	5770	-24.09	20230821	4075	7.48	20231031	5770	-24.09	20230821	4075	7.48	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
38	20231124	120802	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4375	-5	5	-0.11	157937895	36195	70.82	4380	4390	4350	5690	3070	4380	4363.53	3.02	671	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2174	6.21	0.57	12	0.07	705.00	7694.00	5770	20230821	-24.18	4075	20231031	7.36	5770	-24.18	20230821	4075	7.36	20231031	5770	-24.18	20230821	4075	7.36	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
39	20231124	110758	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4355	-25	5	-0.57	105000385	24077	47.11	4380	4380	4350	5690	3070	4380	4361.02	3.02	916	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2164	6.18	0.57	12	0.05	705.00	7694.00	5770	20230821	-24.52	4075	20231031	6.87	5770	-24.52	20230821	4075	6.87	20231031	5770	-24.52	20230821	4075	6.87	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
40	20231124	100758	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4380	0	3	0.00	61095970	13998	27.39	4380	4380	4355	5690	3070	4380	4364.62	3.02	704	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2176	6.21	0.57	12	0.03	705.00	7694.00	5770	20230821	-24.09	4075	20231031	7.48	5770	-24.09	20230821	4075	7.48	20231031	5770	-24.09	20230821	4075	7.48	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
41	20231124	090756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4375	-5	5	-0.11	13941380	3191	6.24	4380	4380	4355	5690	3070	4380	4368.97	3.02	140	4453	4416	4393	4356	4333	4405	4345	497	1310	1000	3320	5	1	49689728	2174	6.21	0.57	12	0.01	705.00	7694.00	5770	20230821	-24.18	4075	20231031	7.36	5770	-24.18	20230821	4075	7.36	20231031	5770	-24.18	20230821	4075	7.36	20231031	1.07	N	102260	1000	496 억	1499230	N	N	0	N	N
42	20231123	160747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4380	-25	5	-0.57	224025345	51055	133.60	4410	4430	4370	5720	3085	4405	4387.92	3.02	-9533	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2176	6.21	0.57	12	0.10	705.00	7694.00	5770	20230821	-24.09	4075	20231031	7.48	5770	-24.09	20230821	4075	7.48	20231031	5770	-24.09	20230821	4075	7.48	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
43	20231123	150813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4380	-25	5	-0.57	199706270	45503	119.07	4410	4430	4370	5720	3085	4405	4388.86	3.02	-9877	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2176	6.21	0.57	12	0.09	705.00	7694.00	5770	20230821	-24.09	4075	20231031	7.48	5770	-24.09	20230821	4075	7.48	20231031	5770	-24.09	20230821	4075	7.48	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
44	20231123	140809	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4380	-25	5	-0.57	159254490	36259	94.88	4410	4430	4375	5720	3085	4405	4392.14	3.02	-9083	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2176	6.21	0.57	12	0.07	705.00	7694.00	5770	20230821	-24.09	4075	20231031	7.48	5770	-24.09	20230821	4075	7.48	20231031	5770	-24.09	20230821	4075	7.48	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
45	20231123	130811	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4380	-25	5	-0.57	130824600	29777	77.92	4410	4430	4380	5720	3085	4405	4393.48	3.02	-7643	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2176	6.21	0.57	12	0.06	705.00	7694.00	5770	20230821	-24.09	4075	20231031	7.48	5770	-24.09	20230821	4075	7.48	20231031	5770	-24.09	20230821	4075	7.48	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
46	20231123	120759	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4390	-15	5	-0.34	96892420	22035	57.66	4410	4430	4385	5720	3085	4405	4397.21	3.02	-5094	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2181	6.23	0.57	12	0.04	705.00	7694.00	5770	20230821	-23.92	4075	20231031	7.73	5770	-23.92	20230821	4075	7.73	20231031	5770	-23.92	20230821	4075	7.73	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
47	20231123	110818	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4395	-10	5	-0.23	72087135	16382	42.87	4410	4430	4385	5720	3085	4405	4400.39	3.02	-3413	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2184	6.23	0.57	12	0.03	705.00	7694.00	5770	20230821	-23.83	4075	20231031	7.85	5770	-23.83	20230821	4075	7.85	20231031	5770	-23.83	20230821	4075	7.85	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
48	20231123	100800	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4420	15	2	0.34	38873750	8839	23.13	4410	4430	4385	5720	3085	4405	4397.98	3.02	-1813	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2196	6.27	0.57	12	0.02	705.00	7694.00	5770	20230821	-23.40	4075	20231031	8.47	5770	-23.40	20230821	4075	8.47	20231031	5770	-23.40	20230821	4075	8.47	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
49	20231123	090756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4400	-5	5	-0.11	5514440	1253	3.28	4410	4410	4395	5720	3085	4405	4400.99	3.02	-657	4441	4422	4391	4372	4341	4432	4382	497	1315	1000	3340	5	1	49689728	2186	6.24	0.57	12	0.00	705.00	7694.00	5770	20230821	-23.74	4075	20231031	7.98	5770	-23.74	20230821	4075	7.98	20231031	5770	-23.74	20230821	4075	7.98	20231031	1.06	N	102260	1000	496 억	1500428	N	N	5	N	N
50	20231122	160730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4405	15	2	0.34	165488605	37757	33.76	4360	4410	4360	5700	3075	4390	4382.99	3.02	-11435	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2189	6.25	0.57	12	0.08	705.00	7694.00	5770	20230821	-23.66	4075	20231031	8.10	5770	-23.66	20230821	4075	8.10	20231031	5770	-23.66	20230821	4075	8.10	20231031	1.04	N	102260	1000	496 억	1500360	N	N	5	N	N
51	20231122	150743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4405	15	2	0.34	161774275	36912	33.00	4360	4410	4360	5700	3075	4390	4382.70	3.02	-10922	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2189	6.25	0.57	12	0.07	705.00	7694.00	5770	20230821	-23.66	4075	20231031	8.10	5770	-23.66	20230821	4075	8.10	20231031	5770	-23.66	20230821	4075	8.10	20231031	1.04	N	102260	1000	496 억	1500360	N	N	243	N	N
52	20231122	140736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4395	5	2	0.11	140583175	32079	28.68	4360	4410	4360	5700	3075	4390	4382.41	3.02	-9042	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2184	6.23	0.57	12	0.06	705.00	7694.00	5770	20230821	-23.83	4075	20231031	7.85	5770	-23.83	20230821	4075	7.85	20231031	5770	-23.83	20230821	4075	7.85	20231031	1.04	N	102260	1000	496 억	1500360	N	N	243	N	N
53	20231122	130803	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4400	10	2	0.23	101380680	23130	20.68	4360	4410	4360	5700	3075	4390	4383.08	3.02	-7050	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2186	6.24	0.57	12	0.05	705.00	7694.00	5770	20230821	-23.74	4075	20231031	7.98	5770	-23.74	20230821	4075	7.98	20231031	5770	-23.74	20230821	4075	7.98	20231031	1.04	N	102260	1000	496 억	1500360	N	N	243	N	N
54	20231122	120806	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4375	-15	5	-0.34	82036620	18718	16.74	4360	4410	4360	5700	3075	4390	4382.77	3.02	-4497	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2174	6.21	0.57	12	0.04	705.00	7694.00	5770	20230821	-24.18	4075	20231031	7.36	5770	-24.18	20230821	4075	7.36	20231031	5770	-24.18	20230821	4075	7.36	20231031	1.04	N	102260	1000	496 억	1500360	N	N	243	N	N
55	20231122	110842	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4375	-15	5	-0.34	54652620	12456	11.14	4360	4410	4360	5700	3075	4390	4387.65	3.02	-2435	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2174	6.21	0.57	12	0.03	705.00	7694.00	5770	20230821	-24.18	4075	20231031	7.36	5770	-24.18	20230821	4075	7.36	20231031	5770	-24.18	20230821	4075	7.36	20231031	1.04	N	102260	1000	496 억	1500360	N	N	243	N	N
56	20231122	100820	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4390	0	3	0.00	26696540	6082	5.44	4360	4410	4360	5700	3075	4390	4389.43	3.02	-639	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2181	6.23	0.57	12	0.01	705.00	7694.00	5770	20230821	-23.92	4075	20231031	7.73	5770	-23.92	20230821	4075	7.73	20231031	5770	-23.92	20230821	4075	7.73	20231031	1.04	N	102260	1000	496 억	1500360	N	N	243	N	N
57	20231122	090737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4410	20	2	0.46	11693070	2668	2.39	4360	4410	4360	5700	3075	4390	4382.71	3.02	-989	4483	4436	4398	4351	4313	4460	4375	497	1310	1000	3330	5	1	49689728	2191	6.26	0.57	12	0.01	705.00	7694.00	5770	20230821	-23.57	4075	20231031	8.22	5770	-23.57	20230821	4075	8.22	20231031	5770	-23.57	20230821	4075	8.22	20231031	1.04	N	102260	1000	496 억	1500360	N	N	243	N	N
58	20231121	160740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4390	30	2	0.69	493060530	111843	166.75	4365	4445	4360	5660	3055	4360	4408.64	2.99	2178	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2181	6.23	0.57	12	0.23	705.00	7694.00	5770	20230821	-23.92	4075	20231031	7.73	5770	-23.92	20230821	4075	7.73	20231031	5770	-23.92	20230821	4075	7.73	20231031	1.06	N	102260	1000	496 억	1486049	N	N	243	N	N
59	20231121	150740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4390	30	2	0.69	469276785	106426	158.67	4365	4445	4360	5660	3055	4360	4409.56	2.99	2119	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2181	6.23	0.57	12	0.21	705.00	7694.00	5770	20230821	-23.92	4075	20231031	7.73	5770	-23.92	20230821	4075	7.73	20231031	5770	-23.92	20230821	4075	7.73	20231031	1.06	N	102260	1000	496 억	1486049	N	N	1	N	N
60	20231121	140733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4400	40	2	0.92	440750020	99931	148.99	4365	4445	4360	5660	3055	4360	4410.70	2.99	2826	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2186	6.24	0.57	12	0.20	705.00	7694.00	5770	20230821	-23.74	4075	20231031	7.98	5770	-23.74	20230821	4075	7.98	20231031	5770	-23.74	20230821	4075	7.98	20231031	1.06	N	102260	1000	496 억	1486049	N	N	1	N	N
61	20231121	130727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4395	35	2	0.80	383715930	86951	129.64	4365	4445	4360	5660	3055	4360	4413.20	2.99	3395	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2184	6.23	0.57	12	0.17	705.00	7694.00	5770	20230821	-23.83	4075	20231031	7.85	5770	-23.83	20230821	4075	7.85	20231031	5770	-23.83	20230821	4075	7.85	20231031	1.06	N	102260	1000	496 억	1486049	N	N	1	N	N
62	20231121	120725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4400	40	2	0.92	358567210	81236	121.12	4365	4445	4360	5660	3055	4360	4414.10	2.99	4738	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2186	6.24	0.57	12	0.16	705.00	7694.00	5770	20230821	-23.74	4075	20231031	7.98	5770	-23.74	20230821	4075	7.98	20231031	5770	-23.74	20230821	4075	7.98	20231031	1.06	N	102260	1000	496 억	1486049	N	N	1	N	N
63	20231121	110724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4410	50	2	1.15	304779340	69075	102.98	4365	4440	4360	5660	3055	4360	4412.52	2.99	5522	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2191	6.26	0.57	12	0.14	705.00	7694.00	5770	20230821	-23.57	4075	20231031	8.22	5770	-23.57	20230821	4075	8.22	20231031	5770	-23.57	20230821	4075	8.22	20231031	1.06	N	102260	1000	496 억	1486049	N	N	1	N	N
64	20231121	100706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4420	60	2	1.38	154559685	35100	52.33	4365	4430	4360	5660	3055	4360	4403.78	2.99	2132	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2196	6.27	0.57	12	0.07	705.00	7694.00	5770	20230821	-23.40	4075	20231031	8.47	5770	-23.40	20230821	4075	8.47	20231031	5770	-23.40	20230821	4075	8.47	20231031	1.06	N	102260	1000	496 억	1486049	N	N	1	N	N
65	20231121	090716	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4360	0	3	0.00	13332785	3057	4.56	4365	4365	4360	5660	3055	4360	4361.55	2.99	554	4440	4400	4360	4320	4280	4420	4340	497	1300	1000	3310	5	1	49689728	2166	6.18	0.57	12	0.01	705.00	7694.00	5770	20230821	-24.44	4075	20231031	6.99	5770	-24.44	20230821	4075	6.99	20231031	5770	-24.44	20230821	4075	6.99	20231031	1.06	N	102260	1000	496 억	1486049	N	N	1	N	N
66	20231120	160721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4360	45	2	1.04	292275385	67012	117.87	4320	4400	4320	5600	3025	4315	4361.54	2.97	1768	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2166	6.18	0.57	12	0.13	705.00	7694.00	5770	20230821	-24.44	4075	20231031	6.99	5770	-24.44	20230821	4075	6.99	20231031	5770	-24.44	20230821	4075	6.99	20231031	1.06	N	102260	1000	496 억	1475686	N	N	1	N	N
67	20231120	150727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4360	45	2	1.04	257697560	59073	103.90	4320	4400	4320	5600	3025	4315	4362.36	2.97	3987	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2166	6.18	0.57	12	0.12	705.00	7694.00	5770	20230821	-24.44	4075	20231031	6.99	5770	-24.44	20230821	4075	6.99	20231031	5770	-24.44	20230821	4075	6.99	20231031	1.06	N	102260	1000	496 억	1475686	N	N	39	N	N
68	20231120	140726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4370	55	2	1.27	227703960	52204	91.82	4320	4400	4320	5600	3025	4315	4361.81	2.97	5426	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2171	6.20	0.57	12	0.11	705.00	7694.00	5770	20230821	-24.26	4075	20231031	7.24	5770	-24.26	20230821	4075	7.24	20231031	5770	-24.26	20230821	4075	7.24	20231031	1.06	N	102260	1000	496 억	1475686	N	N	39	N	N
69	20231120	130722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4380	65	2	1.51	214006820	49072	86.31	4320	4400	4320	5600	3025	4315	4361.08	2.97	5567	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2176	6.21	0.57	12	0.10	705.00	7694.00	5770	20230821	-24.09	4075	20231031	7.48	5770	-24.09	20230821	4075	7.48	20231031	5770	-24.09	20230821	4075	7.48	20231031	1.06	N	102260	1000	496 억	1475686	N	N	39	N	N
70	20231120	120723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4365	50	2	1.16	166003725	38119	67.05	4320	4380	4320	5600	3025	4315	4354.88	2.97	5421	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2169	6.19	0.57	12	0.08	705.00	7694.00	5770	20230821	-24.35	4075	20231031	7.12	5770	-24.35	20230821	4075	7.12	20231031	5770	-24.35	20230821	4075	7.12	20231031	1.06	N	102260	1000	496 억	1475686	N	N	39	N	N
71	20231120	110722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4360	45	2	1.04	150912275	34665	60.97	4320	4380	4320	5600	3025	4315	4353.45	2.97	6177	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2166	6.18	0.57	12	0.07	705.00	7694.00	5770	20230821	-24.44	4075	20231031	6.99	5770	-24.44	20230821	4075	6.99	20231031	5770	-24.44	20230821	4075	6.99	20231031	1.06	N	102260	1000	496 억	1475686	N	N	39	N	N
72	20231120	100718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4365	50	2	1.16	110698685	25441	44.75	4320	4380	4320	5600	3025	4315	4351.19	2.97	5053	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2169	6.19	0.57	12	0.05	705.00	7694.00	5770	20230821	-24.35	4075	20231031	7.12	5770	-24.35	20230821	4075	7.12	20231031	5770	-24.35	20230821	4075	7.12	20231031	1.06	N	102260	1000	496 억	1475686	N	N	39	N	N
73	20231120	090725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4350	35	2	0.81	24313010	5606	9.86	4320	4350	4320	5600	3025	4315	4336.96	2.97	1227	4405	4360	4335	4290	4265	4347	4277	497	1285	1000	3270	5	1	49689728	2162	6.17	0.57	12	0.01	705.00	7694.00	5770	20230821	-24.61	4075	20231031	6.75	5770	-24.61	20230821	4075	6.75	20231031	5770	-24.61	20230821	4075	6.75	20231031	1.06	N	102260	1000	496 억	1475686	N	N	39	N	N
74	20231117	160740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4315	-35	5	-0.80	244058505	56299	142.99	4350	4380	4310	5650	3045	4350	4335.05	3.00	-19992	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2144	6.12	0.56	12	0.11	705.00	7694.00	5770	20230821	-25.22	4075	20231031	5.89	5770	-25.22	20230821	4075	5.89	20231031	5770	-25.22	20230821	4075	5.89	20231031	1.07	N	102260	1000	496 억	1492359	N	N	39	N	N
75	20231117	150745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4320	-30	5	-0.69	218235920	50317	127.79	4350	4380	4310	5650	3045	4350	4337.22	3.00	-19993	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2147	6.13	0.56	12	0.10	705.00	7694.00	5770	20230821	-25.13	4075	20231031	6.01	5770	-25.13	20230821	4075	6.01	20231031	5770	-25.13	20230821	4075	6.01	20231031	1.07	N	102260	1000	496 억	1492359	N	N	0	N	N
76	20231117	140741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4330	-20	5	-0.46	142975800	32908	83.58	4350	4380	4320	5650	3045	4350	4344.71	3.00	-18462	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2152	6.14	0.56	12	0.07	705.00	7694.00	5770	20230821	-24.96	4075	20231031	6.26	5770	-24.96	20230821	4075	6.26	20231031	5770	-24.96	20230821	4075	6.26	20231031	1.07	N	102260	1000	496 억	1492359	N	N	0	N	N
77	20231117	130740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4335	-15	5	-0.34	121083105	27859	70.75	4350	4380	4320	5650	3045	4350	4346.28	3.00	-15247	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2154	6.15	0.56	12	0.06	705.00	7694.00	5770	20230821	-24.87	4075	20231031	6.38	5770	-24.87	20230821	4075	6.38	20231031	5770	-24.87	20230821	4075	6.38	20231031	1.07	N	102260	1000	496 억	1492359	N	N	0	N	N
78	20231117	120741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4335	-15	5	-0.34	113478130	26106	66.30	4350	4380	4320	5650	3045	4350	4346.82	3.00	-14219	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2154	6.15	0.56	12	0.05	705.00	7694.00	5770	20230821	-24.87	4075	20231031	6.38	5770	-24.87	20230821	4075	6.38	20231031	5770	-24.87	20230821	4075	6.38	20231031	1.07	N	102260	1000	496 억	1492359	N	N	0	N	N
79	20231117	110744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4335	-15	5	-0.34	105322500	24227	61.53	4350	4380	4320	5650	3045	4350	4347.32	3.00	-12928	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2154	6.15	0.56	12	0.05	705.00	7694.00	5770	20230821	-24.87	4075	20231031	6.38	5770	-24.87	20230821	4075	6.38	20231031	5770	-24.87	20230821	4075	6.38	20231031	1.07	N	102260	1000	496 억	1492359	N	N	0	N	N
80	20231117	100741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	-25	5	-0.57	79682135	18319	46.53	4350	4380	4320	5650	3045	4350	4349.70	3.00	-10093	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2149	6.13	0.56	12	0.04	705.00	7694.00	5770	20230821	-25.04	4075	20231031	6.13	5770	-25.04	20230821	4075	6.13	20231031	5770	-25.04	20230821	4075	6.13	20231031	1.07	N	102260	1000	496 억	1492359	N	N	0	N	N
81	20231117	090743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4335	-15	5	-0.34	2120045	488	1.24	4350	4350	4335	5650	3045	4350	4344.35	3.00	-388	4380	4365	4335	4320	4290	4372	4327	497	1300	1000	3300	5	1	49689728	2154	6.15	0.56	12	0.00	705.00	7694.00	5770	20230821	-24.87	4075	20231031	6.38	5770	-24.87	20230821	4075	6.38	20231031	5770	-24.87	20230821	4075	6.38	20231031	1.07	N	102260	1000	496 억	1492359	N	N	0	N	N
82	20231116	160742	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4340	15	2	0.35	128585550	29702	45.86	4330	4350	4305	5620	3030	4325	4329.19	3.00	1161	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2157	6.16	0.56	12	0.06	705.00	7694.00	5770	20230821	-24.78	4075	20231031	6.50	5770	-24.78	20230821	4075	6.50	20231031	5770	-24.78	20230821	4075	6.50	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
83	20231116	150737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4340	15	2	0.35	125506655	28992	44.76	4330	4350	4305	5620	3030	4325	4329.01	3.00	1103	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2157	6.16	0.56	12	0.06	705.00	7694.00	5770	20230821	-24.78	4075	20231031	6.50	5770	-24.78	20230821	4075	6.50	20231031	5770	-24.78	20230821	4075	6.50	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
84	20231116	140716	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4345	20	2	0.46	95127310	21986	33.95	4330	4350	4305	5620	3030	4325	4326.72	3.00	354	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2159	6.16	0.56	12	0.04	705.00	7694.00	5770	20230821	-24.70	4075	20231031	6.63	5770	-24.70	20230821	4075	6.63	20231031	5770	-24.70	20230821	4075	6.63	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
85	20231116	130736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	0	3	0.00	72406890	16748	25.86	4330	4340	4305	5620	3030	4325	4323.32	3.00	-2467	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2149	6.13	0.56	12	0.03	705.00	7694.00	5770	20230821	-25.04	4075	20231031	6.13	5770	-25.04	20230821	4075	6.13	20231031	5770	-25.04	20230821	4075	6.13	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
86	20231116	120739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4315	-10	5	-0.23	33003120	7641	11.80	4330	4340	4305	5620	3030	4325	4319.21	3.00	-3112	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2144	6.12	0.56	12	0.02	705.00	7694.00	5770	20230821	-25.22	4075	20231031	5.89	5770	-25.22	20230821	4075	5.89	20231031	5770	-25.22	20230821	4075	5.89	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
87	20231116	110736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4320	-5	5	-0.12	20300815	4696	7.25	4330	4340	4305	5620	3030	4325	4323.00	3.00	-2772	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2147	6.13	0.56	12	0.01	705.00	7694.00	5770	20230821	-25.13	4075	20231031	6.01	5770	-25.13	20230821	4075	6.01	20231031	5770	-25.13	20230821	4075	6.01	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
88	20231116	100737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	0	3	0.00	10536305	2436	3.76	4330	4340	4315	5620	3030	4325	4325.25	3.00	-2418	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2149	6.13	0.56	12	0.00	705.00	7694.00	5770	20230821	-25.04	4075	20231031	6.13	5770	-25.04	20230821	4075	6.13	20231031	5770	-25.04	20230821	4075	6.13	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
89	20231116	090738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	0	3	0.00	0	0	0.00	0	0	0	5620	3030	4325	0.00	3.00	0	4361	4342	4321	4302	4281	4352	4312	497	1295	1000	3280	5	1	49689728	2149	6.13	0.56	12	0.00	705.00	7694.00	5770	20230821	-25.04	4075	20231031	6.13	5770	-25.04	20230821	4075	6.13	20231031	5770	-25.04	20230821	4075	6.13	20231031	1.10	N	102260	1000	496 억	1489851	N	N	1	N	N
90	20231115	160649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	65	2	1.53	279522680	64766	151.98	4305	4340	4300	5530	2985	4260	4315.74	2.99	5834	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2149	6.13	0.56	12	0.13	705.00	7694.00	5770	20230821	-25.04	4075	20231031	6.13	5770	-25.04	20230821	4075	6.13	20231031	5770	-25.04	20230821	4075	6.13	20231031	1.09	N	102260	1000	496 억	1483730	N	N	1	N	N
91	20231115	150748	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4315	55	2	1.29	262851320	60911	142.93	4305	4340	4300	5530	2985	4260	4315.33	2.99	5069	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2144	6.12	0.56	12	0.12	705.00	7694.00	5770	20230821	-25.22	4075	20231031	5.89	5770	-25.22	20230821	4075	5.89	20231031	5770	-25.22	20230821	4075	5.89	20231031	1.09	N	102260	1000	496 억	1483730	N	N	47	N	N
92	20231115	140746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4325	65	2	1.53	199136465	46160	108.32	4305	4340	4300	5530	2985	4260	4314.05	2.99	3635	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2149	6.13	0.56	12	0.09	705.00	7694.00	5770	20230821	-25.04	4075	20231031	6.13	5770	-25.04	20230821	4075	6.13	20231031	5770	-25.04	20230821	4075	6.13	20231031	1.09	N	102260	1000	496 억	1483730	N	N	47	N	N
93	20231115	130748	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4320	60	2	1.41	179880010	41702	97.86	4305	4340	4300	5530	2985	4260	4313.46	2.99	3237	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2147	6.13	0.56	12	0.08	705.00	7694.00	5770	20230821	-25.13	4075	20231031	6.01	5770	-25.13	20230821	4075	6.01	20231031	5770	-25.13	20230821	4075	6.01	20231031	1.09	N	102260	1000	496 억	1483730	N	N	47	N	N
94	20231115	120750	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4315	55	2	1.29	162822680	37752	88.59	4305	4340	4300	5530	2985	4260	4312.96	2.99	4512	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2144	6.12	0.56	12	0.08	705.00	7694.00	5770	20230821	-25.22	4075	20231031	5.89	5770	-25.22	20230821	4075	5.89	20231031	5770	-25.22	20230821	4075	5.89	20231031	1.09	N	102260	1000	496 억	1483730	N	N	47	N	N
95	20231115	110757	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4315	55	2	1.29	151708290	35172	82.53	4305	4340	4300	5530	2985	4260	4313.33	2.99	4545	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2144	6.12	0.56	12	0.07	705.00	7694.00	5770	20230821	-25.22	4075	20231031	5.89	5770	-25.22	20230821	4075	5.89	20231031	5770	-25.22	20230821	4075	5.89	20231031	1.09	N	102260	1000	496 억	1483730	N	N	47	N	N
96	20231115	100751	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4310	50	2	1.17	116841695	27088	63.56	4305	4340	4305	5530	2985	4260	4313.41	2.99	3156	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2142	6.11	0.56	12	0.05	705.00	7694.00	5770	20230821	-25.30	4075	20231031	5.77	5770	-25.30	20230821	4075	5.77	20231031	5770	-25.30	20230821	4075	5.77	20231031	1.09	N	102260	1000	496 억	1483730	N	N	47	N	N
97	20231115	090743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4310	50	2	1.17	45448195	10543	24.74	4305	4325	4305	5530	2985	4260	4310.75	2.99	-1530	4290	4275	4255	4240	4220	4282	4247	497	1270	1000	3230	5	1	49689728	2142	6.11	0.56	12	0.02	705.00	7694.00	5770	20230821	-25.30	4075	20231031	5.77	5770	-25.30	20230821	4075	5.77	20231031	5770	-25.30	20230821	4075	5.77	20231031	1.09	N	102260	1000	496 억	1483730	N	N	47	N	N
98	20231114	160734	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4260	45	2	1.07	144110505	33880	46.31	4235	4270	4235	5470	2955	4215	4253.39	2.99	-813	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2117	6.04	0.55	12	0.07	705.00	7694.00	5770	20230821	-26.17	4075	20231031	4.54	5770	-26.17	20230821	4075	4.54	20231031	5770	-26.17	20230821	4075	4.54	20231031	1.09	N	102260	1000	496 억	1484162	N	N	47	N	N
99	20231114	150736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	50	2	1.19	123448405	29024	39.67	4235	4270	4235	5470	2955	4215	4253.32	2.99	-463	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2119	6.05	0.55	12	0.06	705.00	7694.00	5770	20230821	-26.08	4075	20231031	4.66	5770	-26.08	20230821	4075	4.66	20231031	5770	-26.08	20230821	4075	4.66	20231031	1.09	N	102260	1000	496 억	1484162	N	N	51	N	N
100	20231114	140735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	50	2	1.19	99508240	23397	31.98	4235	4270	4235	5470	2955	4215	4253.03	2.99	328	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2119	6.05	0.55	12	0.05	705.00	7694.00	5770	20230821	-26.08	4075	20231031	4.66	5770	-26.08	20230821	4075	4.66	20231031	5770	-26.08	20230821	4075	4.66	20231031	1.09	N	102260	1000	496 억	1484162	N	N	51	N	N
101	20231114	130738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4260	45	2	1.07	81473105	19157	26.19	4235	4270	4235	5470	2955	4215	4252.92	2.99	665	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2117	6.04	0.55	12	0.04	705.00	7694.00	5770	20230821	-26.17	4075	20231031	4.54	5770	-26.17	20230821	4075	4.54	20231031	5770	-26.17	20230821	4075	4.54	20231031	1.09	N	102260	1000	496 억	1484162	N	N	51	N	N
102	20231114	120738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4250	35	2	0.83	69048505	16237	22.19	4235	4270	4235	5470	2955	4215	4252.54	2.99	502	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2112	6.03	0.55	12	0.03	705.00	7694.00	5770	20230821	-26.34	4075	20231031	4.29	5770	-26.34	20230821	4075	4.29	20231031	5770	-26.34	20230821	4075	4.29	20231031	1.09	N	102260	1000	496 억	1484162	N	N	51	N	N
103	20231114	110746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4260	45	2	1.07	52237655	12280	16.79	4235	4270	4235	5470	2955	4215	4253.88	2.99	1069	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2117	6.04	0.55	12	0.02	705.00	7694.00	5770	20230821	-26.17	4075	20231031	4.54	5770	-26.17	20230821	4075	4.54	20231031	5770	-26.17	20230821	4075	4.54	20231031	1.09	N	102260	1000	496 억	1484162	N	N	51	N	N
104	20231114	100737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4250	35	2	0.83	9158725	2157	2.95	4235	4265	4235	5470	2955	4215	4246.05	2.99	277	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2112	6.03	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.34	4075	20231031	4.29	5770	-26.34	20230821	4075	4.29	20231031	5770	-26.34	20230821	4075	4.29	20231031	1.09	N	102260	1000	496 억	1484162	N	N	51	N	N
105	20231114	090730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	50	2	1.19	1990930	470	0.64	4235	4265	4235	5470	2955	4215	4236.02	2.99	432	4335	4275	4235	4175	4135	4255	4155	497	1255	1000	3200	5	1	49689728	2119	6.05	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.08	4075	20231031	4.66	5770	-26.08	20230821	4075	4.66	20231031	5770	-26.08	20230821	4075	4.66	20231031	1.09	N	102260	1000	496 억	1484162	N	N	51	N	N
106	20231113	160725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4215	-15	5	-0.35	310661700	73151	234.75	4230	4295	4195	5490	2965	4230	4246.96	3.01	-6132	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2094	5.98	0.55	12	0.15	705.00	7694.00	5770	20230821	-26.95	4075	20231031	3.44	5770	-26.95	20230821	4075	3.44	20231031	5770	-26.95	20230821	4075	3.44	20231031	1.09	N	102260	1000	496 억	1495414	N	N	51	N	N
107	20231113	150723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4240	10	2	0.24	299934550	70609	226.59	4230	4295	4195	5490	2965	4230	4247.90	3.01	-4534	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2107	6.01	0.55	12	0.14	705.00	7694.00	5770	20230821	-26.52	4075	20231031	4.05	5770	-26.52	20230821	4075	4.05	20231031	5770	-26.52	20230821	4075	4.05	20231031	1.09	N	102260	1000	496 억	1495414	N	N	116	N	N
108	20231113	140722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4235	5	2	0.12	242280110	56948	182.75	4230	4295	4220	5490	2965	4230	4254.54	3.01	-48	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2104	6.01	0.55	12	0.11	705.00	7694.00	5770	20230821	-26.60	4075	20231031	3.93	5770	-26.60	20230821	4075	3.93	20231031	5770	-26.60	20230821	4075	3.93	20231031	1.09	N	102260	1000	496 억	1495414	N	N	116	N	N
109	20231113	130721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4255	25	2	0.59	203682295	47832	153.50	4230	4295	4230	5490	2965	4230	4258.46	3.01	2642	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2114	6.04	0.55	12	0.10	705.00	7694.00	5770	20230821	-26.26	4075	20231031	4.42	5770	-26.26	20230821	4075	4.42	20231031	5770	-26.26	20230821	4075	4.42	20231031	1.09	N	102260	1000	496 억	1495414	N	N	116	N	N
110	20231113	120721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4255	25	2	0.59	154001975	36147	116.00	4230	4295	4230	5490	2965	4230	4260.69	3.01	3974	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2114	6.04	0.55	12	0.07	705.00	7694.00	5770	20230821	-26.26	4075	20231031	4.42	5770	-26.26	20230821	4075	4.42	20231031	5770	-26.26	20230821	4075	4.42	20231031	1.09	N	102260	1000	496 억	1495414	N	N	116	N	N
111	20231113	110719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4280	50	2	1.18	114587255	26926	86.41	4230	4280	4230	5490	2965	4230	4255.92	3.01	4777	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2127	6.07	0.56	12	0.05	705.00	7694.00	5770	20230821	-25.82	4075	20231031	5.03	5770	-25.82	20230821	4075	5.03	20231031	5770	-25.82	20230821	4075	5.03	20231031	1.09	N	102260	1000	496 억	1495414	N	N	116	N	N
112	20231113	100717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	35	2	0.83	62412015	14638	46.98	4230	4280	4230	5490	2965	4230	4264.40	3.01	1558	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2119	6.05	0.55	12	0.03	705.00	7694.00	5770	20230821	-26.08	4075	20231031	4.66	5770	-26.08	20230821	4075	4.66	20231031	5770	-26.08	20230821	4075	4.66	20231031	1.09	N	102260	1000	496 억	1495414	N	N	116	N	N
113	20231113	090723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4230	0	3	0.00	6139935	1444	4.63	4230	4260	4230	5490	2965	4230	4257.81	3.01	-18	4276	4252	4221	4197	4166	4265	4210	497	1260	1000	3210	5	1	49689728	2102	6.00	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.69	4075	20231031	3.80	5770	-26.69	20230821	4075	3.80	20231031	5770	-26.69	20230821	4075	3.80	20231031	1.09	N	102260	1000	496 억	1495414	N	N	116	N	N
114	20231110	160737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4230	-10	5	-0.24	131142410	31161	71.27	4205	4245	4190	5510	2970	4240	4208.54	3.03	-5888	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2102	6.00	0.55	12	0.06	705.00	7694.00	5770	20230821	-26.69	4075	20231031	3.80	5770	-26.69	20230821	4075	3.80	20231031	5770	-26.69	20230821	4075	3.80	20231031	1.09	N	102260	1000	496 억	1505529	N	N	116	N	N
115	20231110	150734	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4235	-5	5	-0.12	117930750	28038	64.13	4205	4245	4190	5510	2970	4240	4206.10	3.03	-7148	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2104	6.01	0.55	12	0.06	705.00	7694.00	5770	20230821	-26.60	4075	20231031	3.93	5770	-26.60	20230821	4075	3.93	20231031	5770	-26.60	20230821	4075	3.93	20231031	1.09	N	102260	1000	496 억	1505529	N	N	15	N	N
116	20231110	140726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4215	-25	5	-0.59	91077260	21678	49.58	4205	4245	4190	5510	2970	4240	4201.37	3.03	-7242	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2094	5.98	0.55	12	0.04	705.00	7694.00	5770	20230821	-26.95	4075	20231031	3.44	5770	-26.95	20230821	4075	3.44	20231031	5770	-26.95	20230821	4075	3.44	20231031	1.09	N	102260	1000	496 억	1505529	N	N	15	N	N
117	20231110	130727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	-40	5	-0.94	81804830	19475	44.54	4205	4245	4190	5510	2970	4240	4200.50	3.03	-6336	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2087	5.96	0.55	12	0.04	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.09	N	102260	1000	496 억	1505529	N	N	15	N	N
118	20231110	120730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	-40	5	-0.94	53406015	12710	29.07	4205	4245	4190	5510	2970	4240	4201.89	3.03	-5131	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2087	5.96	0.55	12	0.03	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.09	N	102260	1000	496 억	1505529	N	N	15	N	N
119	20231110	110720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	-40	5	-0.94	35694735	8500	19.44	4205	4225	4190	5510	2970	4240	4199.38	3.03	-3180	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2087	5.96	0.55	12	0.02	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.09	N	102260	1000	496 억	1505529	N	N	15	N	N
120	20231110	100728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4205	-35	5	-0.83	16688030	3974	9.09	4205	4225	4190	5510	2970	4240	4199.30	3.03	-2616	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2089	5.96	0.55	12	0.01	705.00	7694.00	5770	20230821	-27.12	4075	20231031	3.19	5770	-27.12	20230821	4075	3.19	20231031	5770	-27.12	20230821	4075	3.19	20231031	1.09	N	102260	1000	496 억	1505529	N	N	15	N	N
121	20231110	090715	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	-40	5	-0.94	5648770	1344	3.07	4205	4210	4200	5510	2970	4240	4202.95	3.03	-546	4306	4272	4231	4197	4156	4290	4215	497	1270	1000	3220	5	1	49689728	2087	5.96	0.55	12	0.00	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.09	N	102260	1000	496 억	1505529	N	N	15	N	N
122	20231109	160708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4240	30	2	0.71	184459385	43582	121.62	4235	4265	4190	5470	2950	4210	4232.47	3.06	-15718	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2107	6.01	0.55	12	0.09	705.00	7694.00	5770	20230821	-26.52	4075	20231031	4.05	5770	-26.52	20230821	4075	4.05	20231031	5770	-26.52	20230821	4075	4.05	20231031	1.07	N	102260	1000	496 억	1518216	N	N	15	N	N
123	20231109	150708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4235	25	2	0.59	175467985	41463	115.70	4235	4265	4190	5470	2950	4210	4231.92	3.06	-14626	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2104	6.01	0.55	12	0.08	705.00	7694.00	5770	20230821	-26.60	4075	20231031	3.93	5770	-26.60	20230821	4075	3.93	20231031	5770	-26.60	20230821	4075	3.93	20231031	1.07	N	102260	1000	496 억	1518216	N	N	0	N	N
124	20231109	140706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4225	15	2	0.36	167607425	39605	110.52	4235	4265	4190	5470	2950	4210	4231.98	3.06	-13178	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2099	5.99	0.55	12	0.08	705.00	7694.00	5770	20230821	-26.78	4075	20231031	3.68	5770	-26.78	20230821	4075	3.68	20231031	5770	-26.78	20230821	4075	3.68	20231031	1.07	N	102260	1000	496 억	1518216	N	N	0	N	N
125	20231109	130709	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4240	30	2	0.71	150743990	35625	99.41	4235	4265	4190	5470	2950	4210	4231.41	3.06	-11373	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2107	6.01	0.55	12	0.07	705.00	7694.00	5770	20230821	-26.52	4075	20231031	4.05	5770	-26.52	20230821	4075	4.05	20231031	5770	-26.52	20230821	4075	4.05	20231031	1.07	N	102260	1000	496 억	1518216	N	N	0	N	N
126	20231109	120713	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4240	30	2	0.71	139738180	33029	92.17	4235	4265	4190	5470	2950	4210	4230.77	3.06	-9778	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2107	6.01	0.55	12	0.07	705.00	7694.00	5770	20230821	-26.52	4075	20231031	4.05	5770	-26.52	20230821	4075	4.05	20231031	5770	-26.52	20230821	4075	4.05	20231031	1.07	N	102260	1000	496 억	1518216	N	N	0	N	N
127	20231109	110711	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4235	25	2	0.59	117875385	27881	77.80	4235	4265	4190	5470	2950	4210	4227.80	3.06	-8168	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2104	6.01	0.55	12	0.06	705.00	7694.00	5770	20230821	-26.60	4075	20231031	3.93	5770	-26.60	20230821	4075	3.93	20231031	5770	-26.60	20230821	4075	3.93	20231031	1.07	N	102260	1000	496 억	1518216	N	N	0	N	N
128	20231109	100706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4210	0	3	0.00	32933920	7830	21.85	4235	4235	4190	5470	2950	4210	4206.12	3.06	-5885	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2092	5.97	0.55	12	0.02	705.00	7694.00	5770	20230821	-27.04	4075	20231031	3.31	5770	-27.04	20230821	4075	3.31	20231031	5770	-27.04	20230821	4075	3.31	20231031	1.07	N	102260	1000	496 억	1518216	N	N	0	N	N
129	20231109	090708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4190	-20	5	-0.48	1314960	311	0.87	4235	4235	4190	5470	2950	4210	4228.17	3.06	-1	4280	4245	4215	4180	4150	4262	4197	497	1260	1000	3190	5	1	49689728	2082	5.94	0.54	12	0.00	705.00	7694.00	5770	20230821	-27.38	4075	20231031	2.82	5770	-27.38	20230821	4075	2.82	20231031	5770	-27.38	20230821	4075	2.82	20231031	1.07	N	102260	1000	496 억	1518216	N	N	0	N	N
130	20231108	160702	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4210	10	2	0.24	150446610	35830	60.96	4185	4250	4185	5460	2940	4200	4198.90	3.08	-11789	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2092	5.97	0.55	12	0.07	705.00	7694.00	5770	20230821	-27.04	4075	20231031	3.31	5770	-27.04	20230821	4075	3.31	20231031	5770	-27.04	20230821	4075	3.31	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
131	20231108	150706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4190	-10	5	-0.24	142475495	33930	57.72	4185	4250	4185	5460	2940	4200	4199.10	3.08	-11283	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2082	5.94	0.54	12	0.07	705.00	7694.00	5770	20230821	-27.38	4075	20231031	2.82	5770	-27.38	20230821	4075	2.82	20231031	5770	-27.38	20230821	4075	2.82	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
132	20231108	140703	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4205	5	2	0.12	106963460	25462	43.32	4185	4250	4185	5460	2940	4200	4200.91	3.08	-5879	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2089	5.96	0.55	12	0.05	705.00	7694.00	5770	20230821	-27.12	4075	20231031	3.19	5770	-27.12	20230821	4075	3.19	20231031	5770	-27.12	20230821	4075	3.19	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
133	20231108	130701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	0	3	0.00	84145635	20028	34.07	4185	4250	4185	5460	2940	4200	4201.40	3.08	-5043	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2087	5.96	0.55	12	0.04	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
134	20231108	120657	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	0	3	0.00	66966155	15934	27.11	4185	4250	4185	5460	2940	4200	4202.72	3.08	-3819	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2087	5.96	0.55	12	0.03	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
135	20231108	110704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4195	-5	5	-0.12	59597580	14179	24.12	4185	4250	4185	5460	2940	4200	4203.23	3.08	-2458	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2084	5.95	0.55	12	0.03	705.00	7694.00	5770	20230821	-27.30	4075	20231031	2.94	5770	-27.30	20230821	4075	2.94	20231031	5770	-27.30	20230821	4075	2.94	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
136	20231108	100704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4210	10	2	0.24	21770355	5177	8.81	4185	4250	4185	5460	2940	4200	4205.21	3.08	-870	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2092	5.97	0.55	12	0.01	705.00	7694.00	5770	20230821	-27.04	4075	20231031	3.31	5770	-27.04	20230821	4075	3.31	20231031	5770	-27.04	20230821	4075	3.31	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
137	20231108	090701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4230	30	2	0.71	6737745	1605	2.73	4185	4250	4185	5460	2940	4200	4197.97	3.08	815	4313	4256	4218	4161	4123	4237	4142	497	1260	1000	3190	5	1	49689728	2102	6.00	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.69	4075	20231031	3.80	5770	-26.69	20230821	4075	3.80	20231031	5770	-26.69	20230821	4075	3.80	20231031	1.07	N	102260	1000	496 억	1529764	N	N	0	N	N
138	20231107	160703	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	-75	5	-1.75	247063825	58665	114.96	4235	4275	4180	5550	2995	4275	4211.54	3.11	-9875	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2087	5.96	0.55	12	0.12	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
139	20231107	150703	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4215	-60	5	-1.40	225310020	53487	104.81	4235	4275	4180	5550	2995	4275	4212.43	3.11	-10306	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2094	5.98	0.55	12	0.11	705.00	7694.00	5770	20230821	-26.95	4075	20231031	3.44	5770	-26.95	20230821	4075	3.44	20231031	5770	-26.95	20230821	4075	3.44	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
140	20231107	140708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4215	-60	5	-1.40	212019330	50327	98.62	4235	4275	4180	5550	2995	4275	4212.83	3.11	-10215	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2094	5.98	0.55	12	0.10	705.00	7694.00	5770	20230821	-26.95	4075	20231031	3.44	5770	-26.95	20230821	4075	3.44	20231031	5770	-26.95	20230821	4075	3.44	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
141	20231107	130705	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4210	-65	5	-1.52	187023460	44375	86.95	4235	4275	4180	5550	2995	4275	4214.61	3.11	-12095	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2092	5.97	0.55	12	0.09	705.00	7694.00	5770	20230821	-27.04	4075	20231031	3.31	5770	-27.04	20230821	4075	3.31	20231031	5770	-27.04	20230821	4075	3.31	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
142	20231107	120701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4195	-80	5	-1.87	124558285	29494	57.79	4235	4275	4195	5550	2995	4275	4223.17	3.11	-7342	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2084	5.95	0.55	12	0.06	705.00	7694.00	5770	20230821	-27.30	4075	20231031	2.94	5770	-27.30	20230821	4075	2.94	20231031	5770	-27.30	20230821	4075	2.94	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
143	20231107	110701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4235	-40	5	-0.94	70159305	16575	32.48	4235	4275	4210	5550	2995	4275	4232.84	3.11	-368	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2104	6.01	0.55	12	0.03	705.00	7694.00	5770	20230821	-26.60	4075	20231031	3.93	5770	-26.60	20230821	4075	3.93	20231031	5770	-26.60	20230821	4075	3.93	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
144	20231107	100709	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4250	-25	5	-0.58	41538000	9803	19.21	4235	4275	4230	5550	2995	4275	4237.27	3.11	-28	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2112	6.03	0.55	12	0.02	705.00	7694.00	5770	20230821	-26.34	4075	20231031	4.29	5770	-26.34	20230821	4075	4.29	20231031	5770	-26.34	20230821	4075	4.29	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
145	20231107	090652	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4240	-35	5	-0.82	4146500	978	1.92	4235	4275	4235	5550	2995	4275	4239.78	3.11	-518	4311	4292	4271	4252	4231	4282	4242	497	1275	1000	3240	5	1	49689728	2107	6.01	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.52	4075	20231031	4.05	5770	-26.52	20230821	4075	4.05	20231031	5770	-26.52	20230821	4075	4.05	20231031	1.06	N	102260	1000	496 억	1543227	N	N	3	N	N
146	20231106	160646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4275	30	2	0.71	217500485	51023	85.96	4290	4290	4250	5510	2975	4245	4262.76	3.10	1280	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2124	6.06	0.56	12	0.10	705.00	7694.00	5770	20230821	-25.91	4075	20231031	4.91	5770	-25.91	20230821	4075	4.91	20231031	5770	-25.91	20230821	4075	4.91	20231031	1.06	N	102260	1000	496 억	1542663	N	N	3	N	N
147	20231106	150650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4260	15	2	0.35	204577865	47994	80.86	4290	4290	4250	5510	2975	4245	4262.57	3.10	1245	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2117	6.04	0.55	12	0.10	705.00	7694.00	5770	20230821	-26.17	4075	20231031	4.54	5770	-26.17	20230821	4075	4.54	20231031	5770	-26.17	20230821	4075	4.54	20231031	1.06	N	102260	1000	496 억	1542663	N	N	0	N	N
148	20231106	140647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4270	25	2	0.59	161950845	37986	64.00	4290	4290	4250	5510	2975	4245	4263.44	3.10	2622	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2122	6.06	0.55	12	0.08	705.00	7694.00	5770	20230821	-26.00	4075	20231031	4.79	5770	-26.00	20230821	4075	4.79	20231031	5770	-26.00	20230821	4075	4.79	20231031	1.06	N	102260	1000	496 억	1542663	N	N	0	N	N
149	20231106	130655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4260	15	2	0.35	124923570	29304	49.37	4290	4290	4250	5510	2975	4245	4263.02	3.10	1472	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2117	6.04	0.55	12	0.06	705.00	7694.00	5770	20230821	-26.17	4075	20231031	4.54	5770	-26.17	20230821	4075	4.54	20231031	5770	-26.17	20230821	4075	4.54	20231031	1.06	N	102260	1000	496 억	1542663	N	N	0	N	N
150	20231106	120651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4260	15	2	0.35	109744695	25742	43.37	4290	4290	4250	5510	2975	4245	4263.25	3.10	2586	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2117	6.04	0.55	12	0.05	705.00	7694.00	5770	20230821	-26.17	4075	20231031	4.54	5770	-26.17	20230821	4075	4.54	20231031	5770	-26.17	20230821	4075	4.54	20231031	1.06	N	102260	1000	496 억	1542663	N	N	0	N	N
151	20231106	110650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4270	25	2	0.59	82246415	19292	32.50	4290	4290	4250	5510	2975	4245	4263.24	3.10	3001	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2122	6.06	0.55	12	0.04	705.00	7694.00	5770	20230821	-26.00	4075	20231031	4.79	5770	-26.00	20230821	4075	4.79	20231031	5770	-26.00	20230821	4075	4.79	20231031	1.06	N	102260	1000	496 억	1542663	N	N	0	N	N
152	20231106	100628	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4255	10	2	0.24	59321105	13915	23.44	4290	4290	4250	5510	2975	4245	4263.10	3.10	1553	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2114	6.04	0.55	12	0.03	705.00	7694.00	5770	20230821	-26.26	4075	20231031	4.42	5770	-26.26	20230821	4075	4.42	20231031	5770	-26.26	20230821	4075	4.42	20231031	1.06	N	102260	1000	496 억	1542663	N	N	0	N	N
153	20231106	090651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4265	20	2	0.47	6813445	1592	2.68	4290	4290	4265	5510	2975	4245	4279.80	3.10	-535	4308	4276	4248	4216	4188	4292	4232	497	1265	1000	3220	5	1	49689728	2119	6.05	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.08	4075	20231031	4.66	5770	-26.08	20230821	4075	4.66	20231031	5770	-26.08	20230821	4075	4.66	20231031	1.06	N	102260	1000	496 억	1542663	N	N	0	N	N
154	20231103	160642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4245	10	2	0.24	251619565	59356	73.26	4240	4280	4220	5500	2965	4235	4239.16	3.10	435	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2109	6.02	0.55	12	0.12	705.00	7694.00	5770	20230821	-26.43	4075	20231031	4.17	5770	-26.43	20230821	4075	4.17	20231031	5770	-26.43	20230821	4075	4.17	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
155	20231103	150639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4235	0	3	0.00	214317540	50552	62.39	4240	4280	4220	5500	2965	4235	4239.55	3.10	-2256	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2104	6.01	0.55	12	0.10	705.00	7694.00	5770	20230821	-26.60	4075	20231031	3.93	5770	-26.60	20230821	4075	3.93	20231031	5770	-26.60	20230821	4075	3.93	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
156	20231103	140641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4230	-5	5	-0.12	178397345	42058	51.91	4240	4280	4220	5500	2965	4235	4241.70	3.10	-1226	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2102	6.00	0.55	12	0.08	705.00	7694.00	5770	20230821	-26.69	4075	20231031	3.80	5770	-26.69	20230821	4075	3.80	20231031	5770	-26.69	20230821	4075	3.80	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
157	20231103	130640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4240	5	2	0.12	129253895	30449	37.58	4240	4280	4220	5500	2965	4235	4244.93	3.10	177	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2107	6.01	0.55	12	0.06	705.00	7694.00	5770	20230821	-26.52	4075	20231031	4.05	5770	-26.52	20230821	4075	4.05	20231031	5770	-26.52	20230821	4075	4.05	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
158	20231103	120640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4245	10	2	0.24	83166175	19577	24.16	4240	4280	4220	5500	2965	4235	4248.16	3.10	-1753	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2109	6.02	0.55	12	0.04	705.00	7694.00	5770	20230821	-26.43	4075	20231031	4.17	5770	-26.43	20230821	4075	4.17	20231031	5770	-26.43	20230821	4075	4.17	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
159	20231103	110646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4255	20	2	0.47	74095175	17446	21.53	4240	4280	4220	5500	2965	4235	4247.12	3.10	-1734	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2114	6.04	0.55	12	0.04	705.00	7694.00	5770	20230821	-26.26	4075	20231031	4.42	5770	-26.26	20230821	4075	4.42	20231031	5770	-26.26	20230821	4075	4.42	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
160	20231103	100632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4230	-5	5	-0.12	30789860	7260	8.96	4240	4280	4220	5500	2965	4235	4241.03	3.10	-1119	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2102	6.00	0.55	12	0.01	705.00	7694.00	5770	20230821	-26.69	4075	20231031	3.80	5770	-26.69	20230821	4075	3.80	20231031	5770	-26.69	20230821	4075	3.80	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
161	20231103	090635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4250	15	2	0.35	5534090	1296	1.60	4240	4280	4240	5500	2965	4235	4270.13	3.10	-520	4361	4297	4186	4122	4011	4242	4067	497	1265	1000	3210	5	1	49689728	2112	6.03	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.34	4075	20231031	4.29	5770	-26.34	20230821	4075	4.29	20231031	5770	-26.34	20230821	4075	4.29	20231031	1.07	N	102260	1000	496 억	1539648	N	N	0	N	N
162	20231102	160636	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4235	50	2	1.19	341267940	81025	148.36	4240	4250	4075	5440	2930	4185	4211.88	3.06	18443	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2104	6.01	0.55	12	0.16	705.00	7694.00	5770	20230821	-26.60	4075	20231102	3.93	5770	-26.60	20230821	4075	3.93	20231102	5770	-26.60	20230821	4075	3.93	20231102	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
163	20231102	150642	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4230	45	2	1.08	314434380	74685	136.75	4240	4250	4075	5440	2930	4185	4210.14	3.06	15366	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2102	6.00	0.55	12	0.15	705.00	7694.00	5770	20230821	-26.69	4075	20231102	3.80	5770	-26.69	20230821	4075	3.80	20231102	5770	-26.69	20230821	4075	3.80	20231102	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
164	20231102	140631	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4205	20	2	0.48	223930415	53267	97.53	4240	4240	4075	5440	2930	4185	4203.92	3.06	12885	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2089	5.96	0.55	12	0.11	705.00	7694.00	5770	20230821	-27.12	4075	20231102	3.19	5770	-27.12	20230821	4075	3.19	20231102	5770	-27.12	20230821	4075	3.19	20231102	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
165	20231102	130636	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4220	35	2	0.84	205034820	48781	89.32	4240	4240	4075	5440	2930	4185	4203.17	3.06	12582	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2097	5.99	0.55	12	0.10	705.00	7694.00	5770	20230821	-26.86	4075	20231102	3.56	5770	-26.86	20230821	4075	3.56	20231102	5770	-26.86	20230821	4075	3.56	20231102	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
166	20231102	120632	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4215	30	2	0.72	178892465	42579	77.96	4240	4240	4075	5440	2930	4185	4201.42	3.06	12349	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2094	5.98	0.55	12	0.09	705.00	7694.00	5770	20230821	-26.95	4075	20231102	3.44	5770	-26.95	20230821	4075	3.44	20231102	5770	-26.95	20230821	4075	3.44	20231102	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
167	20231102	110633	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4225	40	2	0.96	157675525	37552	68.76	4240	4240	4075	5440	2930	4185	4198.86	3.06	12770	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2099	5.99	0.55	12	0.08	705.00	7694.00	5770	20230821	-26.78	4075	20231102	3.68	5770	-26.78	20230821	4075	3.68	20231102	5770	-26.78	20230821	4075	3.68	20231102	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
168	20231102	100634	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	4215	30	2	0.72	108999905	26037	47.67	4240	4240	4075	5440	2930	4185	4186.35	3.06	5974	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2094	5.98	0.55	12	0.05	705.00	7694.00	5770	20230821	-26.95	4075	20231102	3.44	5770	-26.95	20230821	4075	3.44	20231102	5770	-26.95	20230821	4075	3.44	20231102	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
169	20231102	090638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4220	35	2	0.84	1384905	327	0.60	4240	4240	4205	5440	2930	4185	4235.18	3.06	-8	4255	4220	4165	4130	4075	4237	4147	497	1255	1000	3180	5	1	49689728	2097	5.99	0.55	12	0.00	705.00	7694.00	5770	20230821	-26.86	4075	20231031	3.56	5770	-26.86	20230821	4075	3.56	20231031	5770	-26.86	20230821	4075	3.56	20231031	1.07	N	102260	1000	496 억	1518549	N	N	0	N	N
170	20231101	160631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4185	80	2	1.95	227625725	54614	41.03	4120	4200	4110	5330	2875	4105	4167.90	3.01	20496	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2080	5.94	0.54	12	0.11	705.00	7694.00	5770	20230821	-27.47	4075	20231031	2.70	5770	-27.47	20230821	4075	2.70	20231031	5770	-27.47	20230821	4075	2.70	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N
171	20231101	150632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4185	80	2	1.95	210638665	50544	37.98	4120	4200	4110	5330	2875	4105	4167.43	3.01	18542	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2080	5.94	0.54	12	0.10	705.00	7694.00	5770	20230821	-27.47	4075	20231031	2.70	5770	-27.47	20230821	4075	2.70	20231031	5770	-27.47	20230821	4075	2.70	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N
172	20231101	140626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4200	95	2	2.31	175548830	42142	31.66	4120	4200	4110	5330	2875	4105	4165.65	3.01	14834	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2087	5.96	0.55	12	0.08	705.00	7694.00	5770	20230821	-27.21	4075	20231031	3.07	5770	-27.21	20230821	4075	3.07	20231031	5770	-27.21	20230821	4075	3.07	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N
173	20231101	130631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4180	75	2	1.83	160616275	38580	28.99	4120	4200	4110	5330	2875	4105	4163.20	3.01	14202	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2077	5.93	0.54	12	0.08	705.00	7694.00	5770	20230821	-27.56	4075	20231031	2.58	5770	-27.56	20230821	4075	2.58	20231031	5770	-27.56	20230821	4075	2.58	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N
174	20231101	120646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4185	80	2	1.95	100758340	24271	18.24	4120	4195	4110	5330	2875	4105	4151.39	3.01	9660	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2080	5.94	0.54	12	0.05	705.00	7694.00	5770	20230821	-27.47	4075	20231031	2.70	5770	-27.47	20230821	4075	2.70	20231031	5770	-27.47	20230821	4075	2.70	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N
175	20231101	110649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4160	55	2	1.34	82765350	19969	15.00	4120	4175	4110	5330	2875	4105	4144.69	3.01	7377	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2067	5.90	0.54	12	0.04	705.00	7694.00	5770	20230821	-27.90	4075	20231031	2.09	5770	-27.90	20230821	4075	2.09	20231031	5770	-27.90	20230821	4075	2.09	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N
176	20231101	100641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4150	45	2	1.10	56335485	13613	10.23	4120	4160	4110	5330	2875	4105	4138.36	3.01	5915	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2062	5.89	0.54	12	0.03	705.00	7694.00	5770	20230821	-28.08	4075	20231031	1.84	5770	-28.08	20230821	4075	1.84	20231031	5770	-28.08	20230821	4075	1.84	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N
177	20231101	090641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4130	25	2	0.61	8725495	2120	1.59	4120	4130	4110	5330	2875	4105	4115.80	3.01	1256	4265	4185	4130	4050	3995	4157	4022	497	1225	1000	3110	5	1	49689728	2052	5.86	0.54	12	0.00	705.00	7694.00	5770	20230821	-28.42	4075	20231031	1.35	5770	-28.42	20230821	4075	1.35	20231031	5770	-28.42	20230821	4075	1.35	20231031	1.03	N	102260	1000	496 억	1495702	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History